KCOM Group (KCOM) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. KCOM Group

Date Open High Low Close* Volume
27/11/2006 69.50p 69.75p 67.00p 67.25p 1954411
24/11/2006 70.50p 71.25p 69.75p 69.75p 1062199
23/11/2006 71.25p 71.75p 69.50p 71.25p 1087271
22/11/2006 72.25p 72.25p 70.00p 71.75p 3168309
21/11/2006 73.75p 74.00p 72.50p 73.00p 14892123
20/11/2006 72.25p 73.50p 71.00p 73.25p 3001518
17/11/2006 70.25p 72.00p 69.50p 72.00p 11954750
16/11/2006 70.00p 70.25p 69.00p 70.00p 3667210
15/11/2006 69.75p 70.25p 68.00p 70.00p 1438690
14/11/2006 70.00p 70.00p 68.00p 68.00p 872905
13/11/2006 70.50p 70.50p 69.00p 69.50p 333063
10/11/2006 70.50p 71.00p 69.25p 69.50p 637502
09/11/2006 70.00p 70.25p 69.75p 70.25p 3903769
08/11/2006 69.50p 70.00p 68.50p 70.00p 1964905
07/11/2006 69.75p 69.75p 68.50p 68.75p 697230
06/11/2006 69.25p 69.75p 68.25p 69.00p 1835872
03/11/2006 68.00p 70.00p 68.00p 69.00p 21660960
02/11/2006 67.00p 69.00p 65.50p 69.00p 9152440
01/11/2006 64.75p 67.00p 64.75p 67.00p 1674095
31/10/2006 66.00p 66.00p 62.00p 64.50p 2605118
30/10/2006 69.00p 69.00p 65.50p 65.50p 908719
27/10/2006 68.00p 69.75p 68.00p 69.00p 1812137
26/10/2006 69.00p 69.00p 67.75p 68.00p 1794795
25/10/2006 68.00p 69.00p 68.00p 68.75p 2434271
24/10/2006 67.00p 68.75p 67.00p 68.25p 14979240
23/10/2006 68.50p 68.50p 66.00p 66.00p 2256624
20/10/2006 68.00p 68.00p 67.00p 67.25p 1078815
19/10/2006 69.50p 69.50p 67.25p 68.25p 1511481
18/10/2006 67.75p 69.00p 67.25p 68.50p 681529
17/10/2006 67.00p 67.75p 67.00p 67.75p 7083648
16/10/2006 67.00p 67.25p 66.25p 67.00p 8870594
13/10/2006 68.00p 68.00p 67.25p 67.25p 340181
12/10/2006 67.00p 68.00p 66.50p 68.00p 21290524
11/10/2006 67.00p 67.00p 66.00p 66.75p 177987
10/10/2006 65.75p 66.75p 65.50p 66.75p 1201961
09/10/2006 65.25p 67.00p 65.25p 66.75p 454051
06/10/2006 63.50p 67.00p 63.50p 66.00p 1262991
05/10/2006 62.00p 63.75p 62.00p 63.75p 1630828
04/10/2006 62.50p 62.50p 60.50p 62.00p 1002297
03/10/2006 62.25p 63.00p 60.50p 62.50p 718620
02/10/2006 62.25p 63.00p 61.50p 62.75p 381842
29/09/2006 61.50p 62.25p 61.25p 62.00p 779850
28/09/2006 61.50p 61.75p 61.00p 61.50p 84439
27/09/2006 60.50p 62.00p 60.50p 61.75p 456461
26/09/2006 59.25p 62.00p 59.25p 62.00p 1437642
25/09/2006 58.25p 59.25p 58.25p 59.00p 213143
22/09/2006 57.00p 58.50p 56.50p 58.50p 1136365
21/09/2006 56.50p 58.00p 56.50p 56.50p 1556934
20/09/2006 57.00p 57.00p 56.50p 57.00p 135607
19/09/2006 56.50p 57.25p 55.75p 57.25p 632874
18/09/2006 57.00p 57.00p 56.00p 56.25p 74630
15/09/2006 56.75p 57.00p 56.00p 57.00p 1072036
14/09/2006 55.00p 56.75p 55.00p 56.50p 1346050
13/09/2006 54.50p 55.00p 54.00p 55.00p 452115
12/09/2006 54.75p 55.00p 54.50p 54.50p 134483
11/09/2006 54.75p 55.75p 54.75p 55.25p 35153
08/09/2006 55.75p 56.50p 54.50p 56.50p 130341
07/09/2006 55.00p 55.75p 54.50p 55.00p 258392
06/09/2006 56.00p 56.50p 55.00p 55.00p 156856
05/09/2006 55.00p 57.00p 54.75p 56.75p 899967
04/09/2006 56.00p 56.00p 55.00p 55.00p 1541794
01/09/2006 55.75p 56.00p 54.25p 56.00p 76883
31/08/2006 54.25p 55.75p 54.25p 55.50p 112654
30/08/2006 54.50p 55.00p 54.50p 55.00p 85970
29/08/2006 54.50p 55.00p 54.00p 54.50p 494751
25/08/2006 54.50p 56.00p 54.50p 55.00p 219889
24/08/2006 55.50p 55.50p 55.00p 55.25p 149309
23/08/2006 55.50p 55.75p 54.25p 55.50p 46252
22/08/2006 54.50p 55.75p 53.75p 55.75p 619077
21/08/2006 54.00p 54.75p 54.00p 54.50p 199560
18/08/2006 54.50p 54.50p 53.25p 54.25p 69916
17/08/2006 54.50p 54.50p 54.00p 54.50p 26254
16/08/2006 54.75p 54.75p 53.75p 54.50p 242565
15/08/2006 54.50p 54.50p 53.75p 54.50p 161118
14/08/2006 54.25p 54.50p 54.00p 54.50p 241251
11/08/2006 55.75p 55.75p 54.00p 54.50p 149290
10/08/2006 54.25p 56.25p 54.25p 56.25p 272205
09/08/2006 52.50p 56.00p 52.50p 56.00p 447758
08/08/2006 54.25p 54.50p 52.25p 52.50p 1080326
07/08/2006 56.50p 56.50p 54.00p 55.00p 422784
04/08/2006 56.00p 56.75p 56.00p 56.50p 665221
03/08/2006 56.25p 56.25p 55.50p 55.50p 287564
02/08/2006 56.00p 56.25p 56.00p 56.25p 2680492
01/08/2006 55.25p 56.25p 55.25p 56.25p 1140242
31/07/2006 56.00p 56.00p 55.25p 55.25p 339459
28/07/2006 54.00p 56.00p 54.00p 55.50p 829364
27/07/2006 53.75p 54.25p 53.25p 53.75p 1195197
26/07/2006 53.50p 54.50p 53.50p 54.25p 47446
25/07/2006 53.50p 54.75p 53.50p 54.00p 139263
24/07/2006 53.50p 54.25p 53.50p 53.50p 82081
21/07/2006 53.00p 54.50p 53.00p 54.25p 264448
20/07/2006 52.75p 54.50p 52.50p 53.00p 1277185
19/07/2006 51.75p 53.00p 51.75p 52.75p 131791
18/07/2006 53.25p 53.75p 51.00p 52.00p 1019849
17/07/2006 54.75p 55.00p 53.50p 54.25p 451237
14/07/2006 54.75p 55.50p 54.25p 54.50p 164391
13/07/2006 54.50p 55.00p 53.75p 54.50p 201174
12/07/2006 54.00p 55.25p 54.00p 54.00p 398518
11/07/2006 55.00p 56.00p 54.00p 54.00p 434217
10/07/2006 54.00p 55.00p 54.00p 55.00p 738722
07/07/2006 54.50p 54.50p 54.00p 54.00p 114937
06/07/2006 54.00p 54.00p 54.00p 54.00p 1289119
05/07/2006 54.50p 54.50p 53.75p 54.00p 252019
04/07/2006 55.25p 55.25p 54.50p 54.75p 4592741
03/07/2006 54.00p 56.00p 54.00p 56.00p 1278832
30/06/2006 52.25p 55.00p 51.25p 55.00p 207013
29/06/2006 52.50p 52.50p 51.25p 52.00p 212278
28/06/2006 53.00p 53.00p 51.50p 52.00p 1502210
27/06/2006 52.50p 53.25p 52.50p 53.00p 777381
26/06/2006 51.50p 52.25p 51.50p 52.25p 1056830
23/06/2006 50.50p 51.75p 50.50p 51.25p 506659
22/06/2006 50.00p 50.75p 49.50p 50.50p 648098
21/06/2006 50.50p 50.75p 49.75p 50.00p 835122
20/06/2006 51.00p 51.00p 50.00p 50.50p 40392
19/06/2006 51.00p 51.00p 50.00p 50.50p 3456792
16/06/2006 50.00p 50.75p 49.25p 49.25p 1659621
15/06/2006 49.75p 51.00p 49.25p 50.50p 2205282
14/06/2006 50.50p 50.75p 49.25p 49.75p 766711
13/06/2006 49.00p 50.25p 48.00p 49.25p 1489377
12/06/2006 50.00p 50.00p 49.50p 49.50p 241666
09/06/2006 50.00p 51.00p 49.50p 50.00p 2690007
08/06/2006 50.75p 51.75p 50.50p 50.75p 221237
07/06/2006 50.00p 52.50p 50.00p 51.00p 275420
06/06/2006 50.50p 52.25p 50.50p 50.50p 53233
05/06/2006 52.25p 52.25p 51.50p 52.25p 67301
02/06/2006 50.50p 53.00p 50.50p 51.25p 257125
01/06/2006 52.25p 52.50p 51.00p 51.00p 515362
31/05/2006 52.25p 52.25p 51.75p 52.00p 137301
30/05/2006 53.00p 53.50p 51.50p 51.75p 604773
26/05/2006 52.75p 53.00p 52.00p 52.50p 5073023
25/05/2006 53.50p 54.25p 52.75p 53.00p 482779
24/05/2006 54.75p 54.75p 50.75p 52.50p 860214
23/05/2006 55.25p 57.00p 54.00p 54.75p 1690187
22/05/2006 52.75p 55.50p 52.00p 55.25p 2170645
19/05/2006 51.25p 53.00p 51.25p 52.75p 2576086
18/05/2006 52.50p 53.25p 48.75p 52.00p 2787078
17/05/2006 54.50p 55.00p 52.25p 52.50p 905377
16/05/2006 55.00p 55.00p 53.75p 54.00p 409773
15/05/2006 55.50p 55.50p 53.00p 53.75p 562974
12/05/2006 56.00p 56.25p 56.00p 56.00p 392348
11/05/2006 56.00p 57.00p 56.00p 56.00p 219721
10/05/2006 55.75p 57.00p 55.75p 56.00p 139233
09/05/2006 55.75p 56.50p 55.50p 56.50p 130090
08/05/2006 56.00p 57.50p 55.75p 57.25p 274353
05/05/2006 56.75p 57.50p 56.25p 56.25p 349956
04/05/2006 56.75p 58.00p 56.50p 57.00p 2821739
03/05/2006 57.75p 58.00p 56.75p 57.25p 2563408
02/05/2006 58.00p 58.25p 56.75p 57.75p 346708
28/04/2006 57.25p 57.25p 55.75p 56.75p 1331916
27/04/2006 57.50p 58.50p 56.50p 57.50p 313291
26/04/2006 59.50p 59.50p 57.25p 57.25p 318408
25/04/2006 58.25p 59.50p 58.25p 59.00p 1145475
24/04/2006 59.25p 59.50p 58.75p 59.25p 759862
21/04/2006 59.50p 59.75p 58.75p 59.50p 2863577
20/04/2006 58.00p 59.50p 58.00p 58.50p 1393876
19/04/2006 58.00p 58.00p 55.50p 58.00p 1252998
18/04/2006 57.25p 59.00p 57.00p 57.75p 1771324
13/04/2006 57.50p 58.25p 56.75p 57.00p 643047
12/04/2006 56.00p 57.50p 56.00p 57.00p 917062
11/04/2006 55.25p 56.50p 55.25p 55.50p 1581713
10/04/2006 57.50p 58.00p 55.25p 55.50p 2605167
07/04/2006 59.00p 59.00p 57.50p 58.00p 1885340
06/04/2006 60.00p 60.50p 59.00p 59.00p 1623325
05/04/2006 59.75p 60.75p 59.75p 60.25p 7014096
04/04/2006 61.00p 64.00p 59.25p 59.25p 17967496
03/04/2006 60.25p 62.00p 59.50p 61.00p 3579006
31/03/2006 58.50p 61.75p 57.00p 59.75p 5332704
30/03/2006 68.50p 68.50p 67.00p 67.00p 427099
29/03/2006 67.25p 68.50p 67.25p 67.25p 908674
28/03/2006 69.00p 69.00p 67.25p 68.00p 371236
27/03/2006 68.50p 68.50p 68.00p 68.50p 874777
24/03/2006 70.25p 70.25p 68.50p 69.50p 3934359
23/03/2006 70.00p 71.00p 70.00p 70.00p 345464
22/03/2006 69.75p 70.25p 69.00p 70.00p 772669
21/03/2006 71.00p 71.00p 68.50p 70.00p 813244
20/03/2006 69.25p 70.50p 69.00p 69.50p 264729
17/03/2006 69.00p 71.00p 68.50p 68.50p 2110971
16/03/2006 71.00p 71.00p 70.00p 70.00p 367264
15/03/2006 70.50p 70.50p 69.25p 70.50p 719027
14/03/2006 70.75p 70.75p 70.00p 70.25p 244023
13/03/2006 69.00p 71.00p 69.00p 70.25p 210689
10/03/2006 70.00p 70.75p 70.00p 70.25p 327467
09/03/2006 69.75p 70.50p 69.25p 70.00p 826781
08/03/2006 69.00p 69.25p 69.00p 69.25p 312608
07/03/2006 69.00p 69.25p 69.00p 69.25p 192598
06/03/2006 71.00p 71.00p 69.00p 69.75p 428562
03/03/2006 69.00p 70.00p 67.25p 69.50p 1764274
02/03/2006 69.50p 69.50p 68.25p 69.25p 1065234
01/03/2006 68.50p 69.75p 68.50p 68.50p 635089
28/02/2006 67.00p 68.25p 67.00p 68.00p 102754
27/02/2006 67.00p 68.50p 66.25p 68.50p 68294
24/02/2006 66.00p 68.00p 66.00p 68.00p 488588
23/02/2006 67.25p 67.25p 65.25p 66.50p 329850
22/02/2006 68.00p 68.00p 67.25p 67.25p 81145
21/02/2006 69.00p 69.00p 67.75p 68.00p 154087
20/02/2006 68.00p 68.25p 68.00p 68.25p 63310
17/02/2006 67.75p 69.50p 67.75p 68.75p 134028
16/02/2006 67.50p 69.00p 67.50p 69.00p 503932
15/02/2006 69.50p 69.75p 68.00p 69.25p 1209281
14/02/2006 69.00p 69.50p 68.50p 69.00p 157540

*Close Price adjusted for both dividends and splits